6982 リード

6982
2024/09/18
時価
14億円
PER 予
28.48倍
2010年以降
赤字-52.42倍
(2010-2024年)
PBR
0.5倍
2010年以降
0.24-1.92倍
(2010-2024年)
配当 予
1.81%
ROE 予
1.76%
ROA 予
0.6%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
551
始値
556
高値
570
安値
556
終値 +2.9%
567
出来高 +411.11%
4,600

乖離率

株価(5日)
移動平均値
+1.98%
556
株価(25日)
移動平均値
+0.71%
563
出来高(5日)
移動平均値
+112.96%
2,160

2024/04/25~2024/09/19

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/19556570556567+2.9%4,60014億9288万+0.71%29.30.52
09/18550555550551+0.18%90014億5076万-1.96%28.480.5
09/17563563548550-1.26%3,60014億4812万-2.14%28.420.5
09/13553557552557+0.18%50014億6655万-0.89%28.790.51
09/12551557551556+1.09%1,20014億6392万-0.89%28.730.51
09/11556564550550-2.65%4,60014億4812万-1.61%28.420.5
09/10550566548565+0.89%3,50014億8762万+1.44%29.20.51
09/095585605425600%1,20014億7445万+1.08%28.940.51
09/06565567557560-1.23%2,10014億7445万+0.9%28.940.51
09/05550569550567+4.61%7,50014億9288万+1.61%29.30.52
09/04560560542542-3.39%8,70014億2706万-3.39%28.010.49
09/03561567560561+0.54%3,70014億7709万-0.53%28.990.51
09/02595608558558-2.96%14,10014億6919万-1.59%28.840.51
08/30582593575575-1.71%6,40015億1395万+0.7%29.720.52
08/29595607574585-4.26%30,40015億4028万+1.92%30.230.53
08/28570667570611+7.76%258,30016億873万+5.89%31.580.56
08/27569569558567-0.18%2,80014億9288万-2.07%29.30.52
08/26561572561568+1.25%1,30014億9552万-2.41%29.350.52
08/235615675555610%1,20014億7709万-4.27%28.990.51
08/22566572561561-1.58%3,20014億7709万-5.08%28.990.51
08/21570570570570+1.6%10015億78万-4.36%29.460.52
08/20567573560561-0.36%6,40014億7709万-6.34%28.990.51
08/19565567559563-0.35%2,50014億8235万-6.79%29.10.51
08/16559567550565+2.91%6,50014億8762万-7.07%29.20.51
08/15547551546549+0.37%5,80014億4549万-10.44%28.370.5
08/14547547541547+0.55%7,20014億4022万-11.49%28.270.5
08/13556557501544-1.09%60,00014億3233万-12.68%28.110.5
08/09523554523550+4.76%36,20014億4812万-12.42%28.420.5
08/08505525505525+1.94%36,20013億8230万-17.06%27.130.48
08/07485530485515+2.39%26,30013億5597万-19.41%26.620.47
08/06490512481503+3.5%25,40013億2437万-22.02%260.46
08/05577577486486-17.06%40,70012億7961万-25.57%25.120.44
08/02615616584586-6.39%19,60015億4291万-11.35%30.280.53
08/01624630622626-1.42%10,20016億4823万-5.86%32.350.57
07/31632642627635+0.16%7,00016億7192万-4.94%32.820.58
07/30639640625634-1.09%7,30016億6929万-5.37%32.770.58
07/29638647634641+0.31%10,70016億8772万-4.75%33.130.58
07/26648648634639-1.39%30,50016億8246万-5.47%33.020.58
07/25656658643648-1.52%35,00017億615万-4.57%33.490.59
07/24663663658658-0.75%11,50017億3248万-3.66%34.010.6
07/236616636606630%10,00017億4565万-3.63%34.260.6
07/22668674661663-0.9%7,90017億4565万-4.33%34.260.6
07/19677678667669-1.18%2,90017億6145万-3.6%34.570.61
07/18665679665677+0.89%5,30017億8251万-2.03%34.990.62
07/17661686661671+1.36%12,90017億6671万-2.47%34.680.61
07/16672672662662-1.05%8,90017億4301万-3.36%34.210.6
07/12677677665669-1.04%6,40017億6145万-1.91%34.570.61
07/11686686670676-1.46%12,00017億7988万-0.44%34.940.62
07/10684695681686+0.29%7,30018億621万+1.33%35.450.62
07/09668691664684+3.01%26,40018億94万+1.63%35.350.62
07/08668671664664-0.45%13,40017億4828万-0.9%34.320.6
07/05676676667667-1.48%16,30017億5618万0%34.470.61
07/04671679669677+1.04%12,50017億8251万+1.8%34.990.62
07/03684684670670-1.18%32,30017億6408万+1.21%34.630.61
07/02698698674678-3%33,10017億8514万+2.88%35.040.62
07/01707708690699+0.58%18,20018億4043万+6.55%36.120.64
06/28692705685695+1.91%29,20018億2990万+6.43%35.920.63
06/27684699681682-0.87%41,20017億9567万+5.08%35.250.62
06/26710710688688-1.71%39,30018億1147万+6.5%35.560.63
06/25699722692700+1.01%56,50018億4307万+9.03%36.180.64
06/24713714690693-2.81%71,70018億2464万+8.62%35.810.63
06/21719738702713-0.97%87,50018億7730万+12.46%36.850.65
06/20754777702720-4.64%211,70018億9573万+14.29%37.210.66
06/19783916745755-1.69%1,444,60019億8788万+20.99%39.020.69
06/18883885759768-3.15%830,90020億2211万+24.07%39.690.7
06/17793793745793+14.43%485,00020億8793万+29.36%40.980.72
06/14693693693693+16.86%19,40018億2464万+14.36%35.810.63
06/13591610591593-1.17%5,10015億6134万-1.66%30.650.54
06/12597600595600+0.5%2,00015億7977万-0.66%31.010.55
06/11598598597597+0.51%30015億7187万-1.32%30.850.54
06/10601601593594-1.33%80015億6397万-1.98%30.70.54
06/07602602602602-0.17%30015億8504万-0.82%31.110.55
06/06596603596603+1.17%30015億8767万-0.66%31.160.55
06/05592596591596-0.67%30015億6924万-1.97%30.80.54
06/04594600594600-0.66%40015億7977万-1.48%31.010.55
06/03610610604604+0.33%30015億9030万-0.82%31.220.55
05/31604610580602-0.33%4,30015億8504万-1.31%31.110.55
05/30604608598604-1.47%5,80015億9030万-1.15%31.220.55
05/29603615603613+1.66%5,10016億1400万+0.33%31.680.56
05/28603617603603-0.33%1,60015億8767万-1.47%31.160.55
05/27598617598605+1%4,10015億9294万-1.31%31.270.55
05/24600600599599-0.17%90015億7714万-2.6%30.960.55
05/23595605585600+0.84%2,80015億7977万-2.6%31.010.55
05/22599602595595-1.16%2,10015億6661万-3.72%30.750.54
05/21601605601602-0.17%80015億8504万-2.75%31.110.55
05/20595609595603+0.84%2,00015億8767万-2.58%31.160.55
05/17591598589598+2.57%90015億7451万-3.55%30.910.54
05/16622622573583-6.27%20,70015億3501万-6.12%30.130.53
05/15619624618622-0.32%1,70016億3770万-0.16%32.150.57
05/14620625620624+0.97%1,80016億4296万+0.32%32.250.57
05/13620620618618+0.32%1,70016億2716万-0.8%31.940.56
05/10617617616616-0.16%60016億2190万-1.28%31.840.56
05/09616617616617+0.16%50016億2453万-1.28%31.890.56
05/08620620616616-0.65%50016億2190万-1.6%31.840.56
05/07620620620620+0.16%20016億3243万-1.12%32.040.56
05/026196196196190%10016億2980万-1.43%31.990.56
05/01614619610619+0.81%1,50016億2980万-1.59%31.990.56
04/30620620613614-0.97%1,70016億1663万-2.54%31.730.56
04/266206226166200%2,20016億3243万-1.9%32.040.56
04/256206206206200%10016億3243万-2.05%32.040.56

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,375
275
6/6
375
75
1/16
147,600
738,000
6/6
--+24.75%
2/21
-31.59%
1/16
2009年
3月期
625
125
4/25
225
45
10/8
31,800
159,000
10/8
--+22.12%
4/17
-46.63%
10/8
2010年
3月期
540
108
2/8
255
51
4/24
206,600
1,033,000
8/27
--+16.75%
3/30
-17.89%
11/25
2011年
3月期
550
110
4/26
275
55
3/15
19,600
98,000
4/16
14億4812万7億2406万+50.67%
4/18
-28.83%
3/15
2012年
3月期
575
115
4/21
295
59
8/9
411,400
2,057,000
2/23
15億1395万7億7672万+26.26%
2/29
-15.76%
8/8
2013年
3月期
420
84
2/7
280
56
6/5
27,600
138,000
4/16
11億584万7億3722万+10.91%
7/4
-15.61%
5/18
2014年
3月期
690
138
5/22
350
70
4/2

70
4/1
924,600
4,623,000
1/10
18億1674万9億2153万+31.76%
5/22
-13.5%
6/13
2015年
3月期
1,435
287
2/10
395
79
5/7
2,329,200
11,646,000
3/17
37億7829万10億4001万+92.66%
7/8
-17.62%
8/8
2016年
3月期
1,200
240
6/5

240
6/4
450
90
2/12
881,000
4,405,000
6/4
31億5955万11億8483万+22.44%
6/4
-24.89%
8/24
2017年
3月期
825
165
5/6
500
100
6/17
832,000
4,160,000
5/6
21億7219万13億1648万+15.55%
10/24
-14.18%
6/17
2018年
3月期
835
167
5/9
473
12/25
97,100
12/15
21億9852万12億4539万+5.62%
7/25
-13.05%
12/26
2019年
3月期
522
4/2
287
12/26
61,400
3/8
13億7440万7億5565万+21.21%
5/10
-19.65%
12/26
2020年
3月期
620
2/13
267
3/13
1,057,700
2/13
16億3243万7億300万+42.31%
2/14
-34.28%
3/13
2021年
3月期
1,976
12/1
243
4/6
6,353,800
12/1
52億272万6億3980万+218.14%
11/30
-19.46%
1/4
2022年
3月期
1,412
4/7
412
2/24
3,545,400
4/7
37億1773万10億8477万+44.2%
1/21
-22.13%
2/24
2023年
3月期
860
3/24
446
4/25
1,621,200
2/8
22億6434万11億7430万+39.64%
9/16
-8.56%
12/23
2024年
3月期
975
5/10
573
8/17
540,900
11/29
25億6713万15億868万+12.97%
5/10
-16.27%
6/1
最新567
2024/9/19
4,60014億9288万+0.71%
563

年間値上がり率

1984/12/28 vs 1983/12/28
48%(1.48倍)
1985/12/28 vs 1984/12/28
-22%(0.78倍)
1986/12/27 vs 1985/12/28
-3%(0.97倍)
1987/12/26 vs 1986/12/27
32%(1.32倍)
1988/12/28 vs 1987/12/26
90%(1.9倍)
1989/12/29 vs 1988/12/28
88%(1.88倍)
1990/12/27 vs 1989/12/29
-17%(0.83倍)
1991/12/27 vs 1990/12/27
-47%(0.53倍)
1992/12/29 vs 1991/12/27
-47%(0.53倍)
1993/12/30 vs 1992/12/29
-2%(0.98倍)
1994/12/30 vs 1993/12/30
79%(1.79倍)
1995/12/29 vs 1994/12/30
-2%(0.98倍)
1996/12/30 vs 1995/12/29
-20%(0.8倍)
1997/12/30 vs 1996/12/30
-70%(0.3倍)
1998/12/30 vs 1997/12/30
-17%(0.83倍)
1999/12/30 vs 1998/12/30
0%(1倍)
2000/12/29 vs 1999/12/30
100%(2倍)
2001/12/28 vs 2000/12/29
-73%(0.27倍)
2002/12/30 vs 2001/12/28
20%(1.2倍)
2003/12/30 vs 2002/12/30
92%(1.92倍)
2004/12/30 vs 2003/12/30
68%(1.68倍)
2005/12/30 vs 2004/12/30
82%(1.82倍)
2006/12/27 vs 2005/12/30
51%(1.51倍)
2007/12/28 vs 2006/12/27
-79%(0.21倍)
2008/12/29 vs 2007/12/28
-28%(0.72倍)
2009/12/30 vs 2008/12/29
-13%(0.87倍)
2010/12/30 vs 2009/12/30
7%(1.07倍)
2011/12/30 vs 2010/12/30
-20%(0.8倍)
2012/12/28 vs 2011/12/30
13%(1.13倍)
2013/12/30 vs 2012/12/28
31%(1.31倍)
2014/12/30 vs 2013/12/30
55%(1.55倍)
2015/12/30 vs 2014/12/30
-12%(0.88倍)
2016/12/30 vs 2015/12/30
5%(1.05倍)
2017/12/29 vs 2016/12/30
-28%(0.72倍)
2018/12/28 vs 2017/12/29
-37%(0.63倍)
2019/12/30 vs 2018/12/28
27%(1.27倍)
2020/12/30 vs 2019/12/30
115%(2.15倍)
2021/12/30 vs 2020/12/30
-39%(0.61倍)
2022/12/30 vs 2021/12/30
10%(1.1倍)
2023/12/29 vs 2022/12/30
10%(1.1倍)
2024/09/19 vs 2023/12/29
-9%(0.91倍)
過去安値
200円(2001/12/19)
184%(2.84倍)
567円(9/19)